Denis Chem Lab Limited (BOM:537536)
India · Delayed Price · Currency is INR 93.63
-0.40 (-0.43%)
At close: Aug 28, 2025
Denis Chem Lab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 95.73 | 95.73 | 92.56 | 92.89 | 92.89 | -0.79% | 1,908 |
| Aug 28, 2025 | 92.10 | 94.90 | 92.10 | 93.63 | 93.63 | -0.43% | 2,875 |
| Aug 26, 2025 | 94.62 | 95.00 | 92.56 | 94.03 | 94.03 | -0.62% | 1,921 |
| Aug 25, 2025 | 94.75 | 96.98 | 92.55 | 94.62 | 94.62 | -0.14% | 6,720 |
| Aug 22, 2025 | 94.00 | 96.95 | 94.00 | 94.75 | 94.75 | -0.26% | 5,001 |
| Aug 21, 2025 | 95.90 | 95.90 | 94.11 | 95.00 | 95.00 | 0.44% | 7,194 |
| Aug 20, 2025 | 96.00 | 96.00 | 93.00 | 94.58 | 94.58 | -1.38% | 4,871 |
| Aug 19, 2025 | 96.98 | 96.98 | 95.02 | 95.90 | 95.90 | 0.22% | 8,716 |
| Aug 18, 2025 | 97.00 | 98.00 | 95.52 | 95.69 | 95.69 | -0.22% | 7,989 |
| Aug 14, 2025 | 99.99 | 99.99 | 94.40 | 95.90 | 95.90 | -2.74% | 7,564 |
| Aug 13, 2025 | 91.45 | 103.00 | 89.25 | 98.60 | 98.60 | 8.99% | 36,236 |
| Aug 12, 2025 | 91.00 | 91.75 | 89.50 | 90.47 | 90.47 | -0.18% | 2,197 |
| Aug 11, 2025 | 95.00 | 95.00 | 88.00 | 90.63 | 90.63 | -0.95% | 7,249 |
| Aug 8, 2025 | 90.20 | 93.50 | 90.00 | 91.50 | 91.50 | -1.19% | 3,605 |
| Aug 7, 2025 | 94.40 | 94.40 | 91.15 | 92.60 | 92.60 | 0.04% | 2,513 |
| Aug 6, 2025 | 95.80 | 95.80 | 92.30 | 92.56 | 92.56 | -2.34% | 5,085 |
| Aug 5, 2025 | 94.94 | 95.85 | 93.50 | 94.78 | 94.78 | -0.17% | 9,663 |
| Aug 4, 2025 | 97.15 | 99.80 | 93.25 | 94.94 | 94.94 | -4.05% | 11,245 |
| Aug 1, 2025 | 98.00 | 99.64 | 97.10 | 98.95 | 98.95 | 0.20% | 5,464 |
| Jul 31, 2025 | 99.50 | 100.90 | 97.30 | 98.75 | 98.75 | -1.30% | 5,415 |
| Jul 30, 2025 | 99.95 | 101.00 | 99.50 | 100.05 | 100.05 | -0.35% | 3,858 |
| Jul 29, 2025 | 98.00 | 101.40 | 98.00 | 100.40 | 100.40 | 1.16% | 5,874 |
| Jul 28, 2025 | 99.50 | 101.00 | 98.45 | 99.25 | 99.25 | -0.25% | 5,881 |
| Jul 25, 2025 | 99.80 | 101.85 | 99.50 | 99.50 | 99.50 | -0.20% | 3,551 |
| Jul 24, 2025 | 99.60 | 101.00 | 98.05 | 99.70 | 99.70 | 0.15% | 11,680 |
| Jul 23, 2025 | 99.55 | 100.00 | 99.50 | 99.55 | 99.55 | - | 5,562 |
| Jul 22, 2025 | 100.05 | 101.75 | 99.50 | 99.55 | 99.55 | -0.50% | 2,382 |
| Jul 21, 2025 | 102.00 | 102.00 | 99.15 | 100.05 | 100.05 | -0.50% | 2,962 |
| Jul 18, 2025 | 99.85 | 100.70 | 99.50 | 100.55 | 100.55 | 0.75% | 1,835 |
| Jul 17, 2025 | 104.75 | 104.75 | 99.50 | 99.80 | 99.80 | -1.72% | 5,806 |
| Jul 16, 2025 | 103.50 | 103.50 | 99.05 | 101.55 | 101.55 | 2.21% | 4,356 |
| Jul 15, 2025 | 102.60 | 102.60 | 99.05 | 99.35 | 99.35 | 0.05% | 3,273 |
| Jul 14, 2025 | 100.90 | 100.90 | 98.30 | 99.30 | 99.30 | -0.80% | 6,454 |
| Jul 11, 2025 | 99.90 | 101.50 | 98.30 | 100.10 | 100.10 | 1.78% | 5,119 |
| Jul 10, 2025 | 99.75 | 101.55 | 98.05 | 98.35 | 98.35 | -1.40% | 12,697 |
| Jul 9, 2025 | 100.00 | 102.00 | 98.10 | 99.75 | 99.75 | -0.05% | 10,823 |
| Jul 8, 2025 | 100.30 | 101.75 | 99.00 | 99.80 | 99.80 | -0.35% | 8,355 |
| Jul 7, 2025 | 101.65 | 103.70 | 99.45 | 100.15 | 100.15 | -1.96% | 4,933 |
| Jul 4, 2025 | 101.75 | 103.20 | 98.00 | 102.15 | 102.15 | 1.74% | 11,656 |
| Jul 3, 2025 | 100.40 | 101.45 | 100.05 | 100.40 | 100.40 | 0.05% | 1,926 |
| Jul 2, 2025 | 101.00 | 102.50 | 100.05 | 100.35 | 100.35 | -0.64% | 3,409 |
| Jul 1, 2025 | 102.25 | 102.25 | 99.60 | 101.00 | 101.00 | 0.05% | 4,561 |
| Jun 30, 2025 | 102.00 | 103.70 | 98.40 | 100.95 | 100.95 | -0.98% | 17,399 |
| Jun 27, 2025 | 107.00 | 107.00 | 101.00 | 101.95 | 101.95 | -1.40% | 18,711 |
| Jun 26, 2025 | 101.75 | 104.55 | 101.75 | 103.40 | 103.40 | 1.12% | 9,973 |
| Jun 25, 2025 | 102.30 | 104.75 | 101.25 | 102.25 | 102.25 | 0.49% | 6,501 |
| Jun 24, 2025 | 109.00 | 109.00 | 101.15 | 101.75 | 101.75 | 1.70% | 11,303 |
| Jun 23, 2025 | 98.30 | 101.80 | 98.00 | 100.05 | 100.05 | -0.40% | 3,071 |
| Jun 20, 2025 | 101.45 | 102.65 | 100.30 | 100.45 | 100.45 | -0.45% | 5,974 |
| Jun 19, 2025 | 99.50 | 102.70 | 99.50 | 100.90 | 100.90 | -0.69% | 3,831 |